Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.30 | 21.34 | 20.87 | 21.05 | 420,257 | -0.35(-1.62%) |
Aug 30, 2016 | 21.88 | 21.88 | 21.31 | 21.39 | 328,912 | -0.35(-1.63%) |
Aug 29, 2016 | 21.89 | 22.01 | 21.58 | 21.75 | 179,436 | +0.08(+0.38%) |
Aug 26, 2016 | 21.85 | 21.95 | 21.50 | 21.67 | 216,105 | -0.02(-0.08%) |
Aug 25, 2016 | 21.74 | 21.74 | 21.27 | 21.68 | 531,984 | -0.05(-0.21%) |
Aug 24, 2016 | 22.62 | 22.62 | 21.72 | 21.73 | 199,559 | -0.87(-3.86%) |
Aug 23, 2016 | 22.40 | 22.93 | 22.23 | 22.60 | 458,168 | +0.27(+1.22%) |
Aug 22, 2016 | 22.33 | 22.45 | 22.00 | 22.33 | 268,727 | -0.10(-0.45%) |
Aug 19, 2016 | 22.58 | 22.58 | 22.25 | 22.43 | 133,533 | -0.17(-0.76%) |
Aug 18, 2016 | 22.50 | 22.78 | 22.47 | 22.60 | 257,465 | +0.06(+0.28%) |
Aug 17, 2016 | 22.70 | 22.95 | 22.53 | 22.54 | 355,660 | -0.22(-0.96%) |
Aug 16, 2016 | 23.26 | 23.26 | 22.74 | 22.76 | 205,909 | -0.54(-2.30%) |
Aug 15, 2016 | 23.13 | 23.57 | 22.98 | 23.29 | 184,782 | +0.32(+1.38%) |
Aug 12, 2016 | 23.23 | 23.45 | 22.78 | 22.97 | 362,574 | -0.25(-1.06%) |
Aug 11, 2016 | 22.89 | 24.04 | 22.67 | 23.22 | 463,550 | -1.04(-4.30%) |
Aug 10, 2016 | 24.28 | 24.47 | 24.14 | 24.26 | 228,312 | +0.02(+0.07%) |
Aug 09, 2016 | 24.52 | 24.64 | 24.21 | 24.24 | 396,632 | -0.20(-0.82%) |
Aug 08, 2016 | 24.70 | 24.80 | 24.32 | 24.44 | 293,493 | -0.19(-0.77%) |
Aug 05, 2016 | 24.39 | 24.66 | 23.94 | 24.63 | 1,070,320 | +0.45(+1.88%) |
Aug 04, 2016 | 24.47 | 24.74 | 24.10 | 24.18 | 205,520 | -0.21(-0.86%) |
Aug 03, 2016 | 23.88 | 24.40 | 23.83 | 24.39 | 271,247 | +0.44(+1.82%) |
Aug 02, 2016 | 24.33 | 24.38 | 23.91 | 23.95 | 191,387 | -0.32(-1.31%) |
Aug 01, 2016 | 24.30 | 24.69 | 23.95 | 24.27 | 238,301 | +0.03(+0.11%) |
Jul 29, 2016 | 24.52 | 24.99 | 24.09 | 24.24 | 393,053 | -0.34(-1.40%) |
Jul 28, 2016 | 24.84 | 24.98 | 24.55 | 24.59 | 320,065 | -0.24(-0.95%) |
Jul 27, 2016 | 25.03 | 25.07 | 24.63 | 24.83 | 126,411 | -0.05(-0.18%) |
Jul 26, 2016 | 24.63 | 25.16 | 24.63 | 24.87 | 250,976 | +0.13(+0.51%) |
Jul 25, 2016 | 24.77 | 25.03 | 24.55 | 24.74 | 231,601 | +0.06(+0.26%) |
Jul 22, 2016 | 24.62 | 24.78 | 24.34 | 24.68 | 372,747 | +0.09(+0.37%) |
Jul 21, 2016 | 24.79 | 25.10 | 24.51 | 24.59 | 309,102 | -0.33(-1.31%) |
Jul 20, 2016 | 24.92 | 25.23 | 24.70 | 24.92 | 171,223 | +0.11(+0.44%) |
Jul 19, 2016 | 25.28 | 25.40 | 24.73 | 24.81 | 196,842 | -0.50(-1.97%) |
Jul 18, 2016 | 25.49 | 25.78 | 25.22 | 25.31 | 142,629 | -0.26(-1.03%) |
Jul 15, 2016 | 25.54 | 25.62 | 25.25 | 25.57 | 409,925 | +0.25(+1.00%) |
Jul 14, 2016 | 25.38 | 25.46 | 25.06 | 25.32 | 240,079 | +0.20(+0.80%) |
Jul 13, 2016 | 25.78 | 25.84 | 25.10 | 25.12 | 242,368 | -0.44(-1.71%) |
Jul 12, 2016 | 25.67 | 25.86 | 25.52 | 25.55 | 210,298 | +0.00(+0.00%) |
Jul 11, 2016 | 25.38 | 25.63 | 25.32 | 25.55 | 305,461 | +0.26(+1.04%) |
Jul 08, 2016 | 24.91 | 25.33 | 24.63 | 25.29 | 328,355 | +0.66(+2.69%) |
Jul 07, 2016 | 24.45 | 24.79 | 24.35 | 24.63 | 172,939 | +0.25(+1.04%) |
Jul 06, 2016 | 24.19 | 24.42 | 23.86 | 24.37 | 353,351 | +0.12(+0.49%) |
Jul 05, 2016 | 24.43 | 24.68 | 24.05 | 24.25 | 234,678 | -0.46(-1.87%) |
Jul 01, 2016 | 24.73 | 24.72 | 24.72 | 24.72 | 228,271 | -0.13(-0.51%) |
Jun 30, 2016 | 24.12 | 24.85 | 23.78 | 24.84 | 401,133 | +0.96(+4.03%) |
Jun 29, 2016 | 23.16 | 24.30 | 23.08 | 23.88 | 456,130 | +0.85(+3.71%) |
Jun 28, 2016 | 22.92 | 23.29 | 22.71 | 23.03 | 515,963 | +0.46(+2.05%) |
Jun 27, 2016 | 23.21 | 23.29 | 22.56 | 22.57 | 542,884 | -0.95(-4.05%) |
Jun 24, 2016 | 23.67 | 23.96 | 23.18 | 23.52 | 679,830 | -1.34(-5.40%) |
Jun 23, 2016 | 25.00 | 25.16 | 24.71 | 24.86 | 325,733 | +0.25(+1.03%) |
Jun 22, 2016 | 24.71 | 25.17 | 24.52 | 24.61 | 351,977 | -0.07(-0.29%) |
Jun 21, 2016 | 24.72 | 24.86 | 24.21 | 24.68 | 260,488 | -0.13(-0.51%) |
Jun 20, 2016 | 24.34 | 25.12 | 24.10 | 24.81 | 447,629 | +0.97(+4.07%) |
Jun 17, 2016 | 23.85 | 24.14 | 23.60 | 23.84 | 818,159 | -0.03(-0.11%) |
Jun 16, 2016 | 23.89 | 23.90 | 23.36 | 23.86 | 426,439 | +0.08(+0.34%) |
Jun 15, 2016 | 24.23 | 24.27 | 23.75 | 23.78 | 444,011 | -0.33(-1.36%) |
Jun 14, 2016 | 23.94 | 24.60 | 23.61 | 24.11 | 492,885 | +0.71(+3.03%) |
Jun 13, 2016 | 23.63 | 23.93 | 23.33 | 23.40 | 571,962 | -0.46(-1.94%) |
Jun 10, 2016 | 24.31 | 24.79 | 23.84 | 23.86 | 752,484 | -0.69(-2.80%) |
Jun 09, 2016 | 24.14 | 24.61 | 24.05 | 24.55 | 431,660 | +0.32(+1.31%) |
Jun 08, 2016 | 23.53 | 24.55 | 23.31 | 24.23 | 781,849 | +0.82(+3.48%) |
Jun 07, 2016 | 21.30 | 23.47 | 20.92 | 23.42 | 952,686 | +1.29(+5.85%) |
Jun 06, 2016 | 22.02 | 22.16 | 21.78 | 22.12 | 565,474 | +0.19(+0.87%) |
Jun 03, 2016 | 22.23 | 22.23 | 21.79 | 21.93 | 536,331 | -0.34(-1.54%) |
Jun 02, 2016 | 22.32 | 22.43 | 22.11 | 22.28 | 459,817 | -0.11(-0.49%) |